Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
3.590
+0.160 (4.66%)
Jun 5, 2025, 4:00 PM - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.49 | 3.59 | 3.44 | 3.59 | 3.59 | 4.66% | 675,227 |
| Jun 4, 2025 | 3.42 | 3.44 | 3.37 | 3.43 | 3.43 | 0.29% | 333,343 |
| Jun 3, 2025 | 3.31 | 3.42 | 3.29 | 3.42 | 3.42 | 2.70% | 330,929 |
| Jun 2, 2025 | 3.30 | 3.47 | 3.24 | 3.33 | 3.33 | 3.42% | 756,109 |
| May 30, 2025 | 3.04 | 3.24 | 2.96 | 3.22 | 3.22 | 5.23% | 666,585 |
| May 29, 2025 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | - | 245,498 |
| May 28, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | 1.32% | 271,190 |
| May 27, 2025 | 2.90 | 3.03 | 2.88 | 3.02 | 3.02 | 3.07% | 280,763 |
| May 23, 2025 | 2.94 | 2.97 | 2.88 | 2.93 | 2.93 | 0.34% | 214,378 |
| May 22, 2025 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | -1.02% | 216,440 |
| May 21, 2025 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 1.03% | 216,545 |
| May 20, 2025 | 2.87 | 2.94 | 2.83 | 2.92 | 2.92 | 1.74% | 152,455 |
| May 19, 2025 | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | 1.41% | 159,611 |
| May 16, 2025 | 2.81 | 2.83 | 2.75 | 2.83 | 2.83 | -0.35% | 119,404 |
| May 15, 2025 | 2.83 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 114,875 |
| May 14, 2025 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | -3.45% | 250,283 |
| May 13, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | - | 182,293 |
| May 12, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -5.23% | 265,245 |
| May 9, 2025 | 3.03 | 3.06 | 2.96 | 3.06 | 3.06 | 3.03% | 214,382 |
| May 8, 2025 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -3.26% | 160,783 |
| May 7, 2025 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | -1.92% | 175,520 |
| May 6, 2025 | 3.00 | 3.16 | 2.97 | 3.13 | 3.13 | 7.19% | 304,875 |
| May 5, 2025 | 2.96 | 2.96 | 2.89 | 2.92 | 2.92 | 1.39% | 253,124 |
| May 2, 2025 | 3.03 | 3.05 | 2.88 | 2.88 | 2.88 | -3.68% | 183,824 |
| May 1, 2025 | 2.96 | 3.00 | 2.92 | 2.99 | 2.99 | -1.64% | 299,170 |
| Apr 30, 2025 | 2.97 | 3.06 | 2.94 | 3.04 | 3.04 | 1.33% | 358,036 |
| Apr 29, 2025 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | -2.28% | 126,318 |
| Apr 28, 2025 | 3.08 | 3.13 | 3.02 | 3.07 | 3.07 | -1.29% | 225,240 |
| Apr 25, 2025 | 3.02 | 3.12 | 3.02 | 3.11 | 3.11 | 0.32% | 226,568 |
| Apr 24, 2025 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 147,681 |
| Apr 23, 2025 | 3.08 | 3.15 | 3.03 | 3.13 | 3.13 | -1.57% | 437,360 |
| Apr 22, 2025 | 3.31 | 3.35 | 3.16 | 3.18 | 3.18 | -3.64% | 568,969 |
| Apr 21, 2025 | 3.17 | 3.31 | 3.09 | 3.30 | 3.30 | 5.10% | 699,393 |
| Apr 17, 2025 | 3.14 | 3.15 | 3.07 | 3.14 | 3.14 | -0.95% | 359,523 |
| Apr 16, 2025 | 3.20 | 3.23 | 3.12 | 3.17 | 3.17 | 2.59% | 522,764 |
| Apr 15, 2025 | 3.12 | 3.19 | 3.09 | 3.09 | 3.09 | -0.32% | 270,953 |
| Apr 14, 2025 | 3.06 | 3.17 | 3.05 | 3.10 | 3.10 | 1.64% | 412,153 |
| Apr 11, 2025 | 3.05 | 3.15 | 3.03 | 3.05 | 3.05 | 0.99% | 689,753 |
| Apr 10, 2025 | 2.89 | 3.07 | 2.86 | 3.02 | 3.02 | 4.14% | 612,781 |
| Apr 9, 2025 | 2.65 | 2.92 | 2.63 | 2.90 | 2.90 | 13.73% | 529,445 |
| Apr 8, 2025 | 2.72 | 2.78 | 2.55 | 2.55 | 2.55 | -2.67% | 504,279 |
| Apr 7, 2025 | 2.59 | 2.76 | 2.53 | 2.62 | 2.62 | -1.13% | 483,495 |
| Apr 4, 2025 | 2.77 | 2.83 | 2.64 | 2.65 | 2.65 | -6.69% | 740,895 |
| Apr 3, 2025 | 2.69 | 2.89 | 2.68 | 2.84 | 2.84 | -0.70% | 415,252 |
| Apr 2, 2025 | 2.81 | 2.90 | 2.81 | 2.86 | 2.86 | 1.42% | 236,359 |
| Apr 1, 2025 | 2.84 | 2.88 | 2.76 | 2.82 | 2.82 | -1.40% | 306,015 |
| Mar 31, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -3.05% | 487,558 |
| Mar 28, 2025 | 3.10 | 3.11 | 2.95 | 2.95 | 2.95 | -3.91% | 419,996 |
| Mar 27, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 4.07% | 326,884 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.95 | 2.95 | 2.95 | -1.99% | 161,413 |